SpectraCure AB (publ) (STO:SPEC)
Sweden · Delayed Price · Currency is SEK 0.1000
0.00 (0.00%)
Jan 21, 2026, 5:17 PM CET
SpectraCure AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | - | 3.60% | 305,076 |
| Jan 20, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -3.66% | 7,340,335 |
| Jan 19, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 505,314 |
| Jan 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.73% | 1,876,813 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.08% | 2,957,814 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.37% | 1,749,055 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -11.09% | 5,936,742 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.16% | 3,183,164 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.55% | 6,816,074 |
| Jan 8, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -4.29% | 3,687,909 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.64% | 1,703,825 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.17% | 1,746,676 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.51% | 542,925 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.52% | 1,699,225 |
| Dec 29, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.52% | 1,297,044 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.36% | 1,618,905 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.06% | 888,575 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.47% | 471,317 |
| Dec 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.02% | 486,080 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.89% | 462,553 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.75% | 1,010,513 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.98% | 2,298,472 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.12% | 1,675,823 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.29% | 1,712,059 |
| Dec 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.37% | 467,582 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.60% | 2,931,873 |
| Dec 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.24% | 858,757 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.91% | 452,157 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.26% | 700,500 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.55% | 967,981 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.25% | 197,348 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.20% | 409,343 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.89% | 107,510 |
| Nov 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 621,172 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.47% | 802,206 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.80% | 508,182 |
| Nov 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.03% | 879,302 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 1,017,303 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.87% | 1,900,547 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.47% | 400,293 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 1.88% | 2,755,795 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.07% | 1,841,558 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.23% | 1,551,849 |
| Nov 13, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -9.04% | 3,418,917 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.74% | 1,304,901 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.42% | 1,455,676 |
| Nov 10, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -4.07% | 3,771,799 |
| Nov 7, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 11.62% | 7,393,122 |
| Nov 6, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.88% | 824,884 |
| Nov 5, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 5.53% | 3,008,879 |